Disco Corporation (TYO:6146)
Japan
· Delayed Price · Currency is JPY 66,500
-7,010 (-9.54%)
At close: Mar 9, 2026
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67,540.00 | 68,100.00 | 64,120.00 | 66,500.00 | 66,500.00 | -9.54% | 3,315,700 |
| Mar 6, 2026 | 70,410.00 | 73,790.00 | 70,300.00 | 73,510.00 | 73,510.00 | 2.58% | 2,601,800 |
| Mar 5, 2026 | 71,730.00 | 73,400.00 | 70,120.00 | 71,660.00 | 71,660.00 | 3.92% | 2,329,300 |
| Mar 4, 2026 | 71,650.00 | 73,920.00 | 67,880.00 | 68,960.00 | 68,960.00 | -5.57% | 3,367,500 |
| Mar 3, 2026 | 75,230.00 | 75,800.00 | 72,650.00 | 73,030.00 | 73,030.00 | -2.51% | 2,178,500 |
| Mar 2, 2026 | 74,000.00 | 75,850.00 | 73,370.00 | 74,910.00 | 74,910.00 | -0.78% | 1,812,800 |
| Feb 27, 2026 | 76,200.00 | 76,560.00 | 74,110.00 | 75,500.00 | 75,500.00 | -4.51% | 2,525,200 |
| Feb 26, 2026 | 80,940.00 | 81,000.00 | 76,840.00 | 79,070.00 | 79,070.00 | -1.16% | 2,676,500 |
| Feb 25, 2026 | 77,800.00 | 80,280.00 | 77,400.00 | 80,000.00 | 80,000.00 | 5.79% | 2,443,900 |
| Feb 24, 2026 | 75,000.00 | 76,480.00 | 73,700.00 | 75,620.00 | 75,620.00 | 2.11% | 2,039,300 |
| Feb 20, 2026 | 73,020.00 | 75,070.00 | 72,510.00 | 74,060.00 | 74,060.00 | -0.01% | 1,807,900 |
| Feb 19, 2026 | 74,000.00 | 75,800.00 | 73,520.00 | 74,070.00 | 74,070.00 | 3.12% | 2,337,300 |
| Feb 18, 2026 | 71,300.00 | 72,550.00 | 70,940.00 | 71,830.00 | 71,830.00 | 0.15% | 1,630,800 |
| Feb 17, 2026 | 72,200.00 | 72,930.00 | 70,410.00 | 71,720.00 | 71,720.00 | -0.75% | 1,877,400 |
| Feb 16, 2026 | 73,370.00 | 73,590.00 | 72,050.00 | 72,260.00 | 72,260.00 | -1.09% | 1,358,600 |
| Feb 13, 2026 | 72,310.00 | 74,100.00 | 72,210.00 | 73,060.00 | 73,060.00 | 0.32% | 2,298,500 |
| Feb 12, 2026 | 75,370.00 | 75,940.00 | 72,520.00 | 72,830.00 | 72,830.00 | -3.37% | 2,894,600 |
| Feb 10, 2026 | 72,910.00 | 76,890.00 | 72,790.00 | 75,370.00 | 75,370.00 | 4.35% | 4,085,400 |
| Feb 9, 2026 | 70,470.00 | 72,650.00 | 69,290.00 | 72,230.00 | 72,230.00 | 9.77% | 3,461,800 |
| Feb 6, 2026 | 63,870.00 | 67,090.00 | 63,510.00 | 65,800.00 | 65,800.00 | 0.97% | 2,687,500 |
| Feb 5, 2026 | 65,400.00 | 67,290.00 | 64,070.00 | 65,170.00 | 65,170.00 | -4.36% | 2,798,200 |
| Feb 4, 2026 | 65,920.00 | 68,140.00 | 65,370.00 | 68,140.00 | 68,140.00 | 1.82% | 2,449,400 |
| Feb 3, 2026 | 65,300.00 | 67,170.00 | 64,900.00 | 66,920.00 | 66,920.00 | 7.42% | 2,399,600 |
| Feb 2, 2026 | 65,190.00 | 66,070.00 | 62,020.00 | 62,300.00 | 62,300.00 | -5.88% | 2,653,200 |
| Jan 30, 2026 | 66,400.00 | 67,440.00 | 65,340.00 | 66,190.00 | 66,190.00 | -1.71% | 2,118,900 |
| Jan 29, 2026 | 71,400.00 | 72,070.00 | 67,010.00 | 67,340.00 | 67,340.00 | -4.46% | 2,947,700 |
| Jan 28, 2026 | 69,620.00 | 71,300.00 | 68,800.00 | 70,480.00 | 70,480.00 | 2.25% | 3,586,000 |
| Jan 27, 2026 | 67,500.00 | 69,000.00 | 66,660.00 | 68,930.00 | 68,930.00 | 3.65% | 2,974,400 |
| Jan 26, 2026 | 67,170.00 | 69,400.00 | 66,270.00 | 66,500.00 | 66,500.00 | -2.13% | 3,998,000 |
| Jan 23, 2026 | 69,700.00 | 70,770.00 | 67,520.00 | 67,950.00 | 67,950.00 | -0.90% | 5,630,300 |
| Jan 22, 2026 | 64,000.00 | 68,570.00 | 63,850.00 | 68,570.00 | 68,570.00 | 17.07% | 3,787,800 |
| Jan 21, 2026 | 58,130.00 | 60,600.00 | 58,130.00 | 58,570.00 | 58,570.00 | -2.38% | 3,334,600 |
| Jan 20, 2026 | 62,160.00 | 62,370.00 | 59,920.00 | 60,000.00 | 60,000.00 | -3.88% | 2,620,400 |
| Jan 19, 2026 | 60,630.00 | 62,650.00 | 59,990.00 | 62,420.00 | 62,420.00 | 3.00% | 2,788,200 |
| Jan 16, 2026 | 60,100.00 | 60,600.00 | 58,700.00 | 60,600.00 | 60,600.00 | 2.54% | 2,907,100 |
| Jan 15, 2026 | 59,300.00 | 59,550.00 | 57,230.00 | 59,100.00 | 59,100.00 | -1.50% | 2,755,100 |
| Jan 14, 2026 | 58,230.00 | 60,160.00 | 58,130.00 | 60,000.00 | 60,000.00 | 4.48% | 3,226,500 |
| Jan 13, 2026 | 57,250.00 | 57,940.00 | 56,240.00 | 57,430.00 | 57,430.00 | 4.42% | 2,706,900 |
| Jan 9, 2026 | 55,540.00 | 56,240.00 | 53,670.00 | 55,000.00 | 55,000.00 | -1.06% | 3,504,000 |
| Jan 8, 2026 | 54,670.00 | 57,090.00 | 54,400.00 | 55,590.00 | 55,590.00 | -0.14% | 3,805,400 |
| Jan 7, 2026 | 54,490.00 | 56,290.00 | 54,460.00 | 55,670.00 | 55,670.00 | 2.71% | 3,667,900 |
| Jan 6, 2026 | 51,540.00 | 54,200.00 | 51,390.00 | 54,200.00 | 54,200.00 | 6.07% | 3,980,600 |
| Jan 5, 2026 | 49,970.00 | 51,220.00 | 49,330.00 | 51,100.00 | 51,100.00 | 6.08% | 2,463,700 |
| Dec 30, 2025 | 47,700.00 | 48,330.00 | 47,590.00 | 48,170.00 | 48,170.00 | 0.88% | 1,504,200 |
| Dec 29, 2025 | 49,170.00 | 49,170.00 | 47,520.00 | 47,750.00 | 47,750.00 | -2.29% | 1,609,600 |
| Dec 26, 2025 | 48,000.00 | 48,970.00 | 47,730.00 | 48,870.00 | 48,870.00 | 2.41% | 1,628,100 |
| Dec 25, 2025 | 47,400.00 | 48,420.00 | 47,300.00 | 47,720.00 | 47,720.00 | 0.91% | 1,718,600 |
| Dec 24, 2025 | 47,290.00 | 47,470.00 | 46,870.00 | 47,290.00 | 47,290.00 | 0.94% | 1,320,200 |
| Dec 23, 2025 | 47,330.00 | 47,350.00 | 46,490.00 | 46,850.00 | 46,850.00 | -0.80% | 1,371,400 |
| Dec 22, 2025 | 46,390.00 | 47,350.00 | 46,050.00 | 47,230.00 | 47,230.00 | 5.61% | 1,712,900 |
| Dec 19, 2025 | 44,740.00 | 45,180.00 | 44,420.00 | 44,720.00 | 44,720.00 | 1.22% | 1,682,200 |
| Dec 18, 2025 | 44,430.00 | 44,880.00 | 44,050.00 | 44,180.00 | 44,180.00 | -3.60% | 1,901,800 |
| Dec 17, 2025 | 45,620.00 | 46,320.00 | 45,200.00 | 45,830.00 | 45,830.00 | -1.06% | 2,040,600 |
| Dec 16, 2025 | 47,820.00 | 48,390.00 | 46,040.00 | 46,320.00 | 46,320.00 | -2.89% | 2,496,400 |
| Dec 15, 2025 | 47,410.00 | 48,260.00 | 47,130.00 | 47,700.00 | 47,700.00 | -2.27% | 2,423,100 |
| Dec 12, 2025 | 49,900.00 | 49,900.00 | 47,550.00 | 48,810.00 | 48,810.00 | -1.05% | 3,071,800 |
| Dec 11, 2025 | 49,030.00 | 49,900.00 | 48,710.00 | 49,330.00 | 49,330.00 | 1.59% | 2,630,600 |
| Dec 10, 2025 | 49,740.00 | 51,250.00 | 48,150.00 | 48,560.00 | 48,560.00 | -2.23% | 4,166,400 |
| Dec 9, 2025 | 48,160.00 | 50,170.00 | 48,030.00 | 49,670.00 | 49,670.00 | 4.66% | 3,274,800 |
| Dec 8, 2025 | 46,050.00 | 47,890.00 | 45,950.00 | 47,460.00 | 47,460.00 | 2.95% | 2,197,300 |
| Dec 5, 2025 | 45,600.00 | 46,240.00 | 45,240.00 | 46,100.00 | 46,100.00 | 1.41% | 1,992,900 |
| Dec 4, 2025 | 45,130.00 | 46,470.00 | 44,930.00 | 45,460.00 | 45,460.00 | 2.30% | 2,426,900 |
| Dec 3, 2025 | 43,490.00 | 44,770.00 | 43,200.00 | 44,440.00 | 44,440.00 | 4.54% | 1,971,700 |
| Dec 2, 2025 | 43,110.00 | 43,820.00 | 42,510.00 | 42,510.00 | 42,510.00 | 0.14% | 1,739,200 |
| Dec 1, 2025 | 44,220.00 | 44,410.00 | 42,370.00 | 42,450.00 | 42,450.00 | -2.93% | 1,743,900 |
| Nov 28, 2025 | 43,900.00 | 44,050.00 | 43,270.00 | 43,730.00 | 43,730.00 | -0.07% | 1,245,800 |
| Nov 27, 2025 | 44,410.00 | 44,490.00 | 43,510.00 | 43,760.00 | 43,760.00 | -0.52% | 1,717,400 |
| Nov 26, 2025 | 43,340.00 | 44,420.00 | 43,160.00 | 43,990.00 | 43,990.00 | 2.88% | 2,137,500 |
| Nov 25, 2025 | 44,630.00 | 44,680.00 | 42,760.00 | 42,760.00 | 42,760.00 | -2.66% | 2,290,400 |
| Nov 21, 2025 | 44,430.00 | 44,630.00 | 43,270.00 | 43,930.00 | 43,930.00 | -7.07% | 3,036,800 |
| Nov 20, 2025 | 47,730.00 | 48,530.00 | 46,310.00 | 47,270.00 | 47,270.00 | 6.87% | 3,290,000 |
| Nov 19, 2025 | 45,500.00 | 45,830.00 | 43,750.00 | 44,230.00 | 44,230.00 | -3.43% | 3,106,100 |
| Nov 18, 2025 | 47,250.00 | 47,380.00 | 45,800.00 | 45,800.00 | 45,800.00 | -4.60% | 2,077,400 |
| Nov 17, 2025 | 47,010.00 | 48,280.00 | 46,990.00 | 48,010.00 | 48,010.00 | 1.52% | 1,585,400 |
| Nov 14, 2025 | 45,920.00 | 47,580.00 | 45,880.00 | 47,290.00 | 47,290.00 | -2.35% | 2,454,900 |
| Nov 13, 2025 | 47,450.00 | 48,430.00 | 46,860.00 | 48,430.00 | 48,430.00 | 1.19% | 2,095,700 |
| Nov 12, 2025 | 47,580.00 | 48,000.00 | 46,310.00 | 47,860.00 | 47,860.00 | 0.23% | 2,507,200 |
| Nov 11, 2025 | 50,550.00 | 50,590.00 | 47,300.00 | 47,750.00 | 47,750.00 | -4.54% | 3,368,500 |
| Nov 10, 2025 | 49,490.00 | 50,450.00 | 48,580.00 | 50,020.00 | 50,020.00 | 3.09% | 2,078,600 |
| Nov 7, 2025 | 48,800.00 | 49,160.00 | 47,770.00 | 48,520.00 | 48,520.00 | -3.96% | 2,912,900 |
| Nov 6, 2025 | 48,990.00 | 50,810.00 | 48,750.00 | 50,520.00 | 50,520.00 | 6.27% | 3,089,600 |
| Nov 5, 2025 | 48,860.00 | 49,000.00 | 46,040.00 | 47,540.00 | 47,540.00 | -8.35% | 4,209,200 |
| Nov 4, 2025 | 52,030.00 | 53,090.00 | 51,680.00 | 51,870.00 | 51,870.00 | 0.50% | 2,873,600 |
| Oct 31, 2025 | 51,000.00 | 52,210.00 | 50,450.00 | 51,610.00 | 51,610.00 | -0.29% | 3,467,500 |
| Oct 30, 2025 | 53,850.00 | 54,290.00 | 50,800.00 | 51,760.00 | 51,760.00 | -8.21% | 6,231,200 |
| Oct 29, 2025 | 55,350.00 | 57,050.00 | 54,990.00 | 56,390.00 | 56,390.00 | 4.66% | 4,233,300 |
| Oct 28, 2025 | 54,070.00 | 54,880.00 | 53,760.00 | 53,880.00 | 53,880.00 | -0.68% | 2,062,900 |
| Oct 27, 2025 | 54,120.00 | 54,250.00 | 53,670.00 | 54,250.00 | 54,250.00 | 1.50% | 1,894,800 |
| Oct 24, 2025 | 52,300.00 | 53,680.00 | 52,200.00 | 53,450.00 | 53,450.00 | 5.03% | 2,551,300 |
| Oct 23, 2025 | 50,880.00 | 51,210.00 | 50,030.00 | 50,890.00 | 50,890.00 | -3.80% | 3,122,000 |
| Oct 22, 2025 | 52,100.00 | 53,010.00 | 51,700.00 | 52,900.00 | 52,900.00 | 0.69% | 2,339,100 |
| Oct 21, 2025 | 54,160.00 | 54,320.00 | 52,330.00 | 52,540.00 | 52,540.00 | -2.09% | 3,356,100 |
| Oct 20, 2025 | 52,710.00 | 53,660.00 | 52,090.00 | 53,660.00 | 53,660.00 | 3.65% | 2,633,500 |
| Oct 17, 2025 | 52,360.00 | 53,090.00 | 51,500.00 | 51,770.00 | 51,770.00 | -3.67% | 3,357,600 |
| Oct 16, 2025 | 53,000.00 | 54,010.00 | 52,550.00 | 53,740.00 | 53,740.00 | 2.54% | 2,994,500 |
| Oct 15, 2025 | 51,390.00 | 52,580.00 | 50,740.00 | 52,410.00 | 52,410.00 | 1.77% | 3,327,700 |
| Oct 14, 2025 | 53,410.00 | 53,990.00 | 51,250.00 | 51,500.00 | 51,500.00 | -4.08% | 4,369,600 |
| Oct 10, 2025 | 53,280.00 | 54,420.00 | 52,750.00 | 53,690.00 | 53,690.00 | -0.07% | 4,232,600 |
| Oct 9, 2025 | 53,140.00 | 54,030.00 | 52,370.00 | 53,730.00 | 53,730.00 | 3.05% | 4,318,700 |
| Oct 8, 2025 | 52,200.00 | 53,100.00 | 51,710.00 | 52,140.00 | 52,140.00 | -1.99% | 3,626,400 |